GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190823C000020002019-08-19 3:58PM EDT2.006.656.306.350.00-2250.00%
GE190823C000045002019-08-19 12:04AM EDT4.504.603.803.850.00--250.00%
GE190823C000050002019-08-20 2:47PM EDT5.003.403.303.350.00-1150.00%
GE190823C000055002019-07-16 2:43PM EDT5.504.902.883.100.00-40409.38%
GE190823C000060002019-08-20 2:27PM EDT6.002.402.322.350.00-157174181.25%
GE190823C000065002019-08-21 10:46AM EDT6.501.821.831.85-0.07-3.70%2252153.13%
GE190823C000070002019-08-21 10:41AM EDT7.001.321.321.35-0.07-5.04%15787106.25%
GE190823C000075002019-08-21 11:32AM EDT7.500.840.830.85-0.08-8.70%321,30775.00%
GE190823C000080002019-08-21 12:08PM EDT8.000.370.370.38-0.09-19.57%8927,43755.47%
GE190823C000085002019-08-21 12:20PM EDT8.500.080.070.08-0.05-38.46%3,73815,09850.00%
GE190823C000090002019-08-21 12:16PM EDT9.000.010.010.02-0.02-66.67%1,58521,01959.38%
GE190823C000095002019-08-21 10:24AM EDT9.500.010.000.010.00-3113,23675.00%
GE190823C000100002019-08-20 3:11PM EDT10.000.010.000.010.00-887,64793.75%
GE190823C000105002019-08-19 11:38AM EDT10.500.010.000.010.00-54,538118.75%
GE190823C000110002019-08-19 9:56AM EDT11.000.010.000.010.00-206,216137.50%
GE190823C000115002019-08-12 9:30AM EDT11.500.010.000.010.00-33,618156.25%
GE190823C000120002019-08-08 3:52PM EDT12.000.010.000.010.00-149582175.00%
GE190823C000125002019-07-24 10:48AM EDT12.500.030.000.010.00-1014187.50%
GE190823C000130002019-07-31 9:34AM EDT13.000.020.000.010.00-23200.00%
GE190823C000140002019-07-23 12:12PM EDT14.000.030.000.020.00--25250.00%
GE190823C000145002019-08-19 1:57PM EDT14.500.01-0.020.00-5051293.75%
GE190823C000150002019-08-19 12:04AM EDT15.000.02-0.020.00--10309.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190823P000010002019-08-19 9:30AM EDT1.000.01-0.020.00-1101,137.50%
GE190823P000045002019-08-19 12:04AM EDT4.500.01-0.010.00--2,535312.50%
GE190823P000055002019-08-19 12:04AM EDT5.500.01-0.010.00--1,343225.00%
GE190823P000060002019-08-21 10:16AM EDT6.000.010.000.010.00-21,122162.50%
GE190823P000065002019-08-21 11:19AM EDT6.500.010.000.010.00-42,854125.00%
GE190823P000070002019-08-21 10:46AM EDT7.000.010.000.010.00-757,92893.75%
GE190823P000075002019-08-21 12:15PM EDT7.500.010.010.02-0.01-50.00%1,20310,49775.00%
GE190823P000080002019-08-21 12:21PM EDT8.000.050.040.05-0.01-16.67%4,54019,62653.13%
GE190823P000085002019-08-21 12:21PM EDT8.500.240.240.25+0.02+9.09%2,22514,62848.05%
GE190823P000090002019-08-21 12:21PM EDT9.000.680.660.68+0.06+9.68%5037,71246.88%
GE190823P000095002019-08-21 12:14PM EDT9.501.191.151.18+0.08+7.21%352,36575.00%
GE190823P000100002019-08-21 10:56AM EDT10.001.661.661.68+0.06+3.75%483,40293.75%
GE190823P000105002019-08-20 3:38PM EDT10.502.102.152.180.00-27196118.75%
GE190823P000110002019-08-19 2:36PM EDT11.002.432.652.700.00-15750.00%
GE190823P000115002019-08-20 9:42AM EDT11.502.973.153.200.00-14650.00%
GE190823P000120002019-08-19 3:28PM EDT12.003.403.653.700.00-42100.00%
GE190823P000125002019-08-01 9:35AM EDT12.502.074.154.200.00-22100.00%
GE190823P000130002019-08-19 10:56AM EDT13.004.254.654.700.00-10100.00%
GE190823P000135002019-08-15 10:44AM EDT13.505.304.904.950.00-400.00%
GE190823P000155002019-08-21 9:48AM EDT15.507.057.157.20+0.20+2.92%10100.00%